Skip to main content
logo
Federal Agricultural Mortgage Corporation (AGM)
NYSE: AGM · Real-Time Price · USD
180.99
-1.13 (-0.62%)
Jun 5, 2026, 4:00 PM EDT - Market closed

AGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026183.00185.21180.18180.99180.99-0.62%164,673
Jun 4, 2026177.63183.91177.63182.12182.124.25%207,886
Jun 3, 2026179.69179.69173.50174.70174.70-3.51%160,797
Jun 2, 2026177.09183.78177.09181.05181.051.51%257,376
Jun 1, 2026177.33178.94176.17178.35178.350.31%140,980
May 29, 2026179.49182.11176.13177.79177.79-0.95%193,371
May 28, 2026176.30180.18176.30179.50179.500.93%149,238
May 27, 2026180.15181.08177.01177.85177.85-0.66%88,605
May 26, 2026178.00180.30176.30179.04179.040.81%109,437
May 22, 2026177.70178.97176.73177.61177.610.34%52,770
May 21, 2026175.49178.00171.84177.01177.010.97%107,021
May 20, 2026170.95175.50170.95175.31175.312.27%109,445
May 19, 2026174.45174.90170.77171.42171.42-1.89%108,582
May 18, 2026173.36177.00173.36174.73174.730.82%146,373
May 15, 2026176.00176.00171.74173.31173.31-1.37%112,467
May 14, 2026173.31176.61173.20175.71175.712.59%125,214
May 13, 2026177.61178.28170.97171.28171.28-3.99%115,125
May 12, 2026178.09180.60175.13178.40178.400.82%82,959
May 11, 2026181.16182.05175.16176.95176.95-2.23%123,897
May 8, 2026183.51185.02179.84180.99180.99-0.90%104,623
May 7, 2026179.35183.16179.15182.63182.632.08%83,115
May 6, 2026177.99186.50174.64178.90178.904.45%167,233
May 5, 2026171.78175.27170.27171.28171.280.44%118,303
May 4, 2026173.74174.55168.94170.53170.53-2.41%112,939
May 1, 2026175.43177.51172.60174.75174.750.55%169,848
Apr 30, 2026171.39175.58171.39173.80173.800.85%78,201
Apr 29, 2026173.62178.00169.90172.34172.34-1.38%104,207
Apr 28, 2026176.50178.17173.57174.76174.76-0.23%71,464
Apr 27, 2026172.76176.97172.76175.16175.161.10%52,871
Apr 24, 2026172.88176.12171.81173.26173.26-0.08%98,293
Apr 23, 2026174.05175.23172.06173.40173.40-0.06%52,223
Apr 22, 2026171.89173.74170.96173.50173.501.43%56,963
Apr 21, 2026175.00178.00171.00171.06171.06-2.13%70,960
Apr 20, 2026172.00175.67171.40174.78174.781.46%94,051
Apr 17, 2026166.26173.50164.81172.26172.265.08%176,405
Apr 16, 2026165.48166.52163.20163.94163.94-0.79%122,300
Apr 15, 2026163.77165.79163.16165.24165.241.32%62,281
Apr 14, 2026161.46164.07161.42163.08163.081.20%87,693
Apr 13, 2026157.20161.29156.26161.15161.151.89%90,296
Apr 10, 2026158.26160.00157.23158.16158.160.25%74,533
Apr 9, 2026154.60158.26153.98157.76157.761.19%108,354
Apr 8, 2026155.52157.70154.22155.91155.912.82%199,229
Apr 7, 2026151.53153.28148.14151.63151.63-0.41%53,927
Apr 6, 2026150.07152.50150.07152.25152.251.30%69,680
Apr 2, 2026146.40150.99146.38150.30150.301.12%70,789
Apr 1, 2026148.67151.20146.74148.64148.640.20%70,790
Mar 31, 2026146.22148.78145.00148.35148.352.76%98,642
Mar 30, 2026142.00145.82141.93144.36144.361.93%66,916
Mar 27, 2026143.10144.10141.00141.62141.62-2.65%83,184
Mar 26, 2026144.37146.17142.50145.47145.470.66%81,583